当前位置: 爱股网 > 股票行情 > 中直股份(600038)股票行情

中直股份(600038)股票行情

中直股份(600038)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

中直股份(600038)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-26	33.45	33.23	-0.31	-0.92%	32.94	33.58	55801	18547.64	0.83%
2026-03-25	33.00	33.54	0.49	1.48%	32.98	33.58	65413	21800.54	0.98%
2026-03-24	32.80	33.05	0.77	2.39%	32.42	33.10	80399	26365.23	1.20%
2026-03-23	33.33	32.28	-1.44	-4.27%	32.20	33.35	110370	36143.42	1.65%
2026-03-20	34.44	33.72	-0.69	-2.01%	33.66	34.52	100680	34194.42	1.51%
2026-03-19	34.97	34.41	-0.83	-2.36%	34.36	35.05	99971	34644.28	1.49%
2026-03-18	35.21	35.24	0.00	0.00%	34.90	35.33	73108	25637.66	1.09%
2026-03-17	35.66	35.24	-0.41	-1.15%	35.20	35.77	71061	25198.00	1.06%
2026-03-16	35.79	35.65	-0.11	-0.31%	35.42	35.84	74476	26519.25	1.11%
2026-03-13	36.22	35.76	-0.46	-1.27%	35.68	36.28	84846	30477.87	1.27%
2026-03-12	36.83	36.22	-0.61	-1.66%	36.15	36.89	104884	38155.03	1.57%
2026-03-11	37.47	36.83	-0.53	-1.42%	36.76	37.47	93315	34464.14	1.39%
2026-03-10	36.96	37.36	0.55	1.49%	36.96	37.98	84078	31481.70	1.26%
2026-03-09	37.50	36.81	-1.00	-2.64%	36.50	37.80	137731	50860.61	2.06%
2026-03-06	37.07	37.81	0.76	2.05%	36.88	38.44	146024	55293.43	2.18%
2026-03-05	37.51	37.05	-0.47	-1.25%	36.86	37.83	98528	36698.64	1.47%
2026-03-04	36.72	37.52	0.45	1.21%	36.72	37.74	116066	43345.91	1.74%
2026-03-03	38.69	37.07	-1.87	-4.80%	36.95	38.75	182065	68448.57	2.72%
2026-03-02	39.17	38.94	0.19	0.49%	38.40	39.30	165235	64211.48	2.47%
2026-02-27	38.89	38.75	-0.27	-0.69%	38.38	39.08	100376	38883.64	1.50%
2026-02-26	38.47	39.02	0.63	1.64%	38.27	39.26	137874	53624.98	2.06%
2026-02-25	38.45	38.39	-0.15	-0.39%	38.25	38.74	80317	30898.70	1.20%
2026-02-24	37.99	38.54	0.57	1.50%	37.98	38.75	136782	52580.67	2.04%
2026-02-13	37.44	37.97	0.39	1.04%	37.41	38.37	115722	43935.59	1.73%
2026-02-12	37.39	37.58	-0.03	-0.08%	37.13	37.80	60117	22556.10	0.90%
2026-02-11	37.55	37.61	0.06	0.16%	37.54	38.07	76844	29034.00	1.15%
2026-02-10	37.15	37.55	0.45	1.21%	36.72	37.94	89166	33376.85	1.33%
2026-02-09	37.24	37.10	0.20	0.54%	36.89	37.36	58533	21725.14	0.88%
2026-02-06	37.45	36.90	-0.79	-2.10%	36.90	37.70	96896	36013.17	1.45%
2026-02-05	37.88	37.69	-0.22	-0.58%	37.56	38.33	78415	29642.43	1.17%
2026-02-04	36.82	37.91	0.96	2.60%	36.77	38.64	150950	57101.39	2.26%
2026-02-03	36.12	36.95	1.10	3.07%	36.10	37.20	99730	36700.01	1.49%
2026-02-02	36.47	35.85	-0.75	-2.05%	35.82	36.83	98540	35826.67	1.47%
2026-01-30	37.54	36.60	-1.07	-2.84%	36.30	37.83	111104	40840.84	1.66%
2026-01-29	37.96	37.67	-0.38	-1.00%	37.57	38.23	86408	32734.43	1.29%
2026-01-28	38.50	38.05	-0.50	-1.30%	37.89	38.66	91614	34934.06	1.37%
2026-01-27	37.80	38.55	0.78	2.07%	37.25	38.63	134784	51320.19	2.01%
2026-01-26	38.33	37.77	-0.58	-1.51%	37.54	38.45	118455	45019.64	1.77%
2026-01-23	38.70	38.35	-0.35	-0.90%	38.21	38.73	116227	44616.15	1.74%
2026-01-22	37.69	38.70	0.96	2.54%	37.60	38.95	167282	64437.25	2.50%
2026-01-21	37.58	37.74	0.05	0.13%	37.48	38.08	100314	37882.94	1.50%
2026-01-20	37.64	37.69	-0.16	-0.42%	37.40	38.97	150696	57394.61	2.25%
2026-01-19	36.64	37.85	1.19	3.25%	36.38	38.15	193816	72666.39	2.90%
2026-01-16	37.23	36.66	-0.54	-1.45%	36.55	37.30	108841	40022.90	1.63%
2026-01-15	36.96	37.20	0.07	0.19%	36.78	37.40	109200	40601.89	1.63%
2026-01-14	37.59	37.13	-0.55	-1.46%	36.88	37.99	210053	78890.82	3.14%
2026-01-13	38.61	37.68	-1.37	-3.51%	37.55	38.79	231434	87723.38	3.46%
2026-01-12	38.88	39.05	0.89	2.33%	38.33	39.16	275703	107220.73	4.12%
2026-01-09	38.22	38.16	0.03	0.08%	37.81	38.88	263544	100997.96	3.94%
2026-01-08	36.70	38.13	1.30	3.53%	36.67	38.21	260909	98414.86	3.90%
2026-01-07	37.06	36.83	-0.24	-0.65%	36.62	37.17	120455	44428.34	1.80%
2026-01-06	36.29	37.07	0.71	1.95%	36.18	37.17	165511	60809.31	2.47%
2026-01-05	36.68	36.36	0.23	0.64%	35.96	36.77	130704	47446.64	1.95%
2025-12-31	35.75	36.13	0.38	1.06%	35.65	36.33	112120	40494.98	1.68%
2025-12-30	35.98	35.75	-0.20	-0.56%	35.65	36.15	76827	27576.66	1.15%
2025-12-29	35.60	35.95	0.31	0.87%	35.48	36.08	81193	29115.24	1.21%
2025-12-26	35.79	35.64	-0.21	-0.59%	35.41	35.85	82621	29447.26	1.24%
2025-12-25	35.36	35.85	0.48	1.36%	35.28	35.95	103069	36877.45	1.54%
2025-12-24	35.12	35.37	0.25	0.71%	35.03	35.48	64478	22797.74	0.96%
2025-12-23	35.26	35.12	-0.14	-0.40%	35.05	35.50	50837	17891.31	0.76%
2025-12-22	35.55	35.26	-0.20	-0.56%	35.22	35.58	64719	22909.30	0.97%
2025-12-19	35.22	35.46	0.24	0.68%	35.20	35.63	73185	25957.55	1.09%
2025-12-18	34.86	35.22	0.21	0.60%	34.80	35.50	67513	23744.75	1.01%
2025-12-17	34.94	35.01	-0.13	-0.37%	34.59	35.21	56595	19729.00	0.85%
2025-12-16	35.30	35.14	0.04	0.11%	34.43	35.31	84708	29501.63	1.27%
2025-12-15	34.81	35.10	0.22	0.63%	34.76	35.41	75145	26447.34	1.12%
2025-12-12	34.63	34.88	0.27	0.78%	34.55	34.99	52542	18302.37	0.79%
2025-12-11	34.96	34.61	-0.24	-0.69%	34.61	35.17	45341	15802.37	0.68%
2025-12-10	34.82	34.85	-0.03	-0.09%	34.55	34.93	47182	16392.66	0.71%
2025-12-09	35.20	34.88	-0.45	-1.27%	34.85	35.29	71161	24913.25	1.06%
2025-12-08	35.49	35.33	-0.02	-0.06%	35.33	35.70	72602	25778.14	1.09%
2025-12-05	35.15	35.35	0.17	0.48%	34.91	35.38	48923	17195.47	0.73%
2025-12-04	35.11	35.18	0.06	0.17%	35.03	35.25	37211	13079.81	0.56%
2025-12-03	35.10	35.12	0.01	0.03%	34.98	35.30	45969	16151.24	0.69%
2025-12-02	35.45	35.11	-0.36	-1.01%	35.10	35.45	48945	17221.99	0.73%
2025-12-01	35.41	35.47	0.05	0.14%	35.35	35.55	58250	20653.34	0.87%
2025-11-28	35.29	35.42	0.21	0.60%	35.12	35.45	51131	18029.22	0.76%
2025-11-27	35.68	35.21	-0.44	-1.23%	35.13	35.76	68372	24234.32	1.02%
2025-11-26	36.25	35.65	-0.45	-1.25%	35.60	36.25	100879	36146.57	1.51%
2025-11-25	36.13	36.10	0.28	0.78%	35.70	36.35	91884	33123.30	1.37%

上证大盘股票行情在线 K线走势图

中直股份(600038)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58